晓程科技 sz.300139
47.22
+1.83%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.50 | 28.06 | 26.15 | 27.84 | +5.61% | 20.12 | 31.89% |
| 2025-09-15 | 27.00 | 27.40 | 26.21 | 26.36 | -5.18% | 17.97 | 28.84% |
| 2025-09-12 | 26.80 | 29.78 | 25.52 | 27.80 | +3.65% | 28.96 | 44.99% |
| 2025-09-11 | 27.68 | 28.58 | 26.32 | 26.82 | -2.15% | 22.37 | 35.56% |
| 2025-09-10 | 24.84 | 28.58 | 24.80 | 27.41 | +0.22% | 32.09 | 51.00% |
| 2025-09-09 | 23.54 | 27.35 | 23.54 | 27.35 | +20.01% | 34.12 | 56.43% |
| 2025-09-08 | 23.34 | 23.68 | 22.39 | 22.79 | -2.06% | 13.42 | 24.94% |
| 2025-09-05 | 21.90 | 23.51 | 21.49 | 23.27 | +3.51% | 16.73 | 31.57% |
| 2025-09-04 | 22.50 | 22.76 | 21.34 | 22.48 | +1.95% | 15.79 | 30.56% |
| 2025-09-03 | 23.88 | 23.95 | 21.83 | 22.05 | -3.46% | 18.12 | 33.97% |
| 2025-09-02 | 22.44 | 24.46 | 21.92 | 22.84 | +2.06% | 24.51 | 45.58% |
| 2025-09-01 | 20.50 | 23.50 | 20.11 | 22.38 | +13.43% | 21.05 | 41.52% |
| 2025-08-29 | 19.59 | 19.94 | 19.49 | 19.73 | +1.28% | 7.60 | 16.50% |
| 2025-08-28 | 19.29 | 19.68 | 18.71 | 19.48 | +1.78% | 5.29 | 11.77% |
| 2025-08-27 | 19.85 | 19.91 | 19.11 | 19.14 | -3.58% | 7.19 | 15.71% |
| 2025-08-26 | 19.80 | 20.10 | 19.68 | 19.85 | +1.53% | 8.47 | 18.23% |
| 2025-08-25 | 19.37 | 19.59 | 19.27 | 19.55 | +2.41% | 7.38 | 16.23% |
| 2025-08-22 | 18.99 | 19.09 | 18.84 | 19.09 | +0.58% | 3.15 | 7.12% |
| 2025-08-21 | 19.19 | 19.44 | 18.93 | 18.98 | -0.84% | 4.64 | 10.34% |
| 2025-08-20 | 18.85 | 19.17 | 18.75 | 19.14 | +1.00% | 3.97 | 8.92% |